15,137€
1,80%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,18 | 12,46 | 11,97 | 12,45 | 2,32% | 6.720,00 |
| 04.05.2026 | 11,93 | 12,25 | 11,85 | 12,16 | 5,31% | - |
| 30.04.2026 | 11,70 | 11,72 | 11,28 | 11,55 | -1,70% | 590,00 |
| 29.04.2026 | 11,61 | 11,78 | 11,59 | 11,75 | 0,86% | 28,00 |
| 28.04.2026 | 11,74 | 11,91 | 11,54 | 11,65 | -0,85% | - |
| 27.04.2026 | 11,56 | 11,85 | 11,47 | 11,75 | 1,61% | - |
| 24.04.2026 | 11,38 | 11,57 | 11,21 | 11,57 | 1,62% | - |
| 23.04.2026 | 11,96 | 11,98 | 11,26 | 11,38 | -4,77% | - |
| 22.04.2026 | 11,65 | 12,00 | 11,64 | 11,95 | 2,58% | - |
| 21.04.2026 | 11,68 | 11,97 | 11,61 | 11,65 | -0,09% | 1.045,00 |
| 20.04.2026 | 11,59 | 11,74 | 11,45 | 11,66 | 1,06% | 8.000,00 |
| 17.04.2026 | 11,40 | 11,83 | 11,37 | 11,54 | 1,25% | 8.000,00 |
| 16.04.2026 | 11,00 | 11,65 | 10,98 | 11,40 | 4,06% | 1.080,00 |
| 15.04.2026 | 10,37 | 11,06 | 10,34 | 10,95 | 5,80% | - |
| 14.04.2026 | 10,07 | 10,48 | 10,03 | 10,35 | 2,98% | 8.000,00 |
| 13.04.2026 | 9,89 | 10,27 | 9,75 | 10,05 | 1,78% | - |
| 10.04.2026 | 10,02 | 10,04 | 9,78 | 9,88 | -1,75% | - |
| 09.04.2026 | 10,17 | 10,17 | 9,73 | 10,05 | -0,88% | - |
| 08.04.2026 | 10,17 | 10,48 | 10,11 | 10,14 | 1,15% | - |
| 07.04.2026 | 10,30 | 10,45 | 9,95 | 10,03 | -1,83% | 8.000,00 |
| 02.04.2026 | 9,99 | 10,22 | 9,72 | 10,21 | 2,20% | - |
| 01.04.2026 | 10,06 | 10,16 | 9,64 | 9,99 | -0,75% | - |
| 31.03.2026 | 10,04 | 10,30 | 10,01 | 10,07 | 0,42% | - |
| 30.03.2026 | 9,99 | 10,17 | 9,91 | 10,03 | 1,58% | - |
| 27.03.2026 | 10,44 | 10,49 | 9,71 | 9,87 | -5,41% | - |
| 26.03.2026 | 10,72 | 10,84 | 10,43 | 10,43 | -2,59% | - |
| 25.03.2026 | 10,62 | 11,03 | 10,50 | 10,71 | 0,96% | 1.080,00 |
| 24.03.2026 | 10,78 | 10,84 | 10,39 | 10,61 | -1,49% | 9.000,00 |
| 23.03.2026 | 10,28 | 10,93 | 10,18 | 10,77 | 4,44% | 15,00 |
| 20.03.2026 | 10,28 | 10,35 | 10,03 | 10,31 | 0,49% | - |
| 19.03.2026 | 10,56 | 10,71 | 10,14 | 10,26 | -2,73% | - |
| 18.03.2026 | 10,94 | 11,06 | 10,46 | 10,55 | -3,57% | 288,00 |
| 17.03.2026 | 10,77 | 11,13 | 10,71 | 10,94 | 1,53% | - |
| 16.03.2026 | 10,96 | 10,99 | 10,76 | 10,77 | -1,07% | - |
| 13.03.2026 | 10,84 | 11,03 | 10,76 | 10,89 | 0,34% | 552,00 |
| 12.03.2026 | 11,16 | 11,29 | 10,58 | 10,85 | -3,31% | - |
| 11.03.2026 | 11,35 | 11,56 | 11,11 | 11,23 | -0,88% | - |
| 10.03.2026 | 11,69 | 11,75 | 11,24 | 11,33 | -2,83% | - |
| 09.03.2026 | 11,42 | 11,77 | 11,16 | 11,66 | 1,94% | - |
| 06.03.2026 | 11,44 | 11,52 | 11,19 | 11,43 | -0,04% | - |
| 05.03.2026 | 11,04 | 11,53 | 10,98 | 11,44 | 3,62% | - |
| 04.03.2026 | 10,81 | 11,19 | 10,77 | 11,04 | 2,06% | - |
| 03.03.2026 | 10,66 | 10,83 | 10,29 | 10,82 | 1,64% | - |
| 02.03.2026 | 10,45 | 10,87 | 10,31 | 10,64 | 2,21% | 83.000,00 |
| 27.02.2026 | 10,89 | 10,94 | 10,33 | 10,41 | -4,52% | - |
| 26.02.2026 | 10,59 | 10,98 | 10,48 | 10,90 | 2,83% | - |
| 25.02.2026 | 10,20 | 11,21 | 9,55 | 10,60 | 0,84% | 2.655,00 |
| 24.02.2026 | 9,04 | 11,09 | 9,00 | 10,52 | 16,38% | 258,00 |
| 23.02.2026 | 9,50 | 9,57 | 9,00 | 9,04 | -5,24% | - |
| 20.02.2026 | 9,56 | 9,67 | 9,43 | 9,54 | -0,13% | - |
| 19.02.2026 | 9,42 | 9,78 | 9,41 | 9,55 | 1,25% | - |
| 18.02.2026 | 9,11 | 9,48 | 9,08 | 9,43 | 3,59% | - |
| 17.02.2026 | 9,27 | 9,44 | 9,06 | 9,10 | -1,71% | - |
| 16.02.2026 | 9,25 | 9,26 | 9,25 | 9,26 | 0,16% | - |
| 13.02.2026 | 9,11 | 9,41 | 9,06 | 9,25 | 1,71% | - |
| 12.02.2026 | 9,38 | 9,46 | 8,89 | 9,09 | -3,06% | 1.500,00 |
| 11.02.2026 | 9,45 | 9,50 | 9,26 | 9,38 | -0,93% | 192,00 |
| 10.02.2026 | 9,49 | 9,70 | 9,39 | 9,47 | -0,21% | - |
| 09.02.2026 | 9,49 | 9,62 | 9,21 | 9,49 | -0,34% | - |
| 06.02.2026 | 9,20 | 9,70 | 9,08 | 9,52 | 3,31% | - |
| 05.02.2026 | 9,45 | 9,61 | 9,18 | 9,21 | -2,44% | - |
| 04.02.2026 | 9,55 | 9,71 | 9,29 | 9,44 | -1,13% | 1.696,00 |
| 03.02.2026 | 10,64 | 10,70 | 9,53 | 9,55 | -10,48% | 700,00 |
| 02.02.2026 | 10,62 | 10,89 | 10,55 | 10,67 | 0,31% | - |
| 30.01.2026 | 10,83 | 10,85 | 10,51 | 10,64 | -1,39% | - |
| 29.01.2026 | 11,02 | 11,07 | 10,58 | 10,79 | -2,42% | 14,00 |
| 28.01.2026 | 11,11 | 11,31 | 10,94 | 11,05 | -0,36% | - |
| 27.01.2026 | 11,62 | 11,63 | 11,06 | 11,09 | -4,25% | 2.200,00 |
| 26.01.2026 | 11,59 | 11,78 | 11,55 | 11,59 | -0,28% | - |
| 23.01.2026 | 11,67 | 11,79 | 11,61 | 11,62 | -0,63% | - |
| 22.01.2026 | 11,52 | 11,88 | 11,50 | 11,69 | 1,42% | - |
| 21.01.2026 | 11,34 | 11,71 | 11,33 | 11,53 | 1,68% | 462,00 |
| 20.01.2026 | 11,78 | 11,78 | 11,32 | 11,34 | -3,51% | 625,00 |
| 19.01.2026 | 11,77 | 11,80 | 11,74 | 11,75 | -1,22% | - |
| 16.01.2026 | 11,94 | 12,34 | 11,78 | 11,90 | -0,38% | - |
| 15.01.2026 | 12,29 | 12,38 | 11,94 | 11,94 | -2,71% | - |
| 14.01.2026 | 12,28 | 12,63 | 12,07 | 12,27 | -0,08% | 15,00 |
| 13.01.2026 | 12,53 | 12,55 | 12,21 | 12,28 | -1,96% | - |
| 12.01.2026 | 12,51 | 12,57 | 12,16 | 12,53 | -0,24% | 480,00 |
| 09.01.2026 | 12,43 | 12,80 | 12,36 | 12,56 | 1,21% | 8.500,00 |
| 08.01.2026 | 12,42 | 12,79 | 12,29 | 12,41 | -0,08% | 440,00 |
| 07.01.2026 | 12,59 | 13,05 | 12,36 | 12,42 | -1,29% | - |
| 06.01.2026 | 12,05 | 12,59 | 11,97 | 12,58 | 4,20% | - |
| 05.01.2026 | 11,94 | 12,21 | 11,87 | 12,07 | 1,73% | - |
| 02.01.2026 | 12,07 | 12,14 | 11,62 | 11,87 | -2,80% | 76,00 |
| 30.12.2025 | 12,20 | 12,23 | 12,18 | 12,21 | 0,12% | - |
| 29.12.2025 | 12,27 | 12,30 | 12,03 | 12,20 | -2,66% | 53,00 |
| 23.12.2025 | 12,58 | 12,69 | 12,45 | 12,53 | -0,56% | - |
| 22.12.2025 | 12,64 | 12,72 | 12,48 | 12,60 | -0,37% | 180,00 |
| 19.12.2025 | 12,45 | 12,65 | 12,27 | 12,65 | 1,63% | - |
| 18.12.2025 | 12,30 | 12,50 | 12,26 | 12,44 | 1,17% | - |
| 17.12.2025 | 12,45 | 12,58 | 12,24 | 12,30 | -0,85% | - |
| 16.12.2025 | 12,21 | 12,51 | 12,11 | 12,40 | 1,60% | - |
| 15.12.2025 | 12,63 | 12,65 | 12,20 | 12,21 | -2,98% | - |
| 12.12.2025 | 12,48 | 12,64 | 12,28 | 12,58 | 1,08% | - |
| 11.12.2025 | 12,06 | 12,64 | 11,97 | 12,45 | 3,23% | - |
| 10.12.2025 | 11,68 | 12,20 | 11,56 | 12,06 | 3,15% | - |
| 09.12.2025 | 11,61 | 12,00 | 11,50 | 11,69 | 0,91% | - |
| 08.12.2025 | 11,67 | 11,85 | 11,41 | 11,59 | -0,92% | - |
| 05.12.2025 | 11,81 | 12,05 | 11,66 | 11,69 | -0,86% | - |